Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	14.02	14.25	13.78	13.92	13.92	-1.56%	24,980,169
Jun 16, 2026	13.79	14.29	13.65	14.14	14.14	2.61%	29,886,730
Jun 15, 2026	13.25	13.86	13.24	13.78	13.78	5.51%	25,768,610
Jun 12, 2026	13.50	13.58	13.00	13.06	13.06	-1.36%	22,885,930
Jun 11, 2026	13.63	13.63	13.07	13.24	13.24	-3.78%	20,900,740
Jun 10, 2026	13.70	13.88	13.46	13.76	13.76	-0.07%	23,384,670
Jun 9, 2026	13.60	14.06	13.20	13.77	13.77	4.79%	35,568,827
Jun 8, 2026	13.30	13.71	12.88	13.14	13.14	-5.33%	30,942,486
Jun 5, 2026	14.24	14.38	13.54	13.88	13.88	-0.72%	34,877,020
Jun 4, 2026	14.65	14.86	13.89	13.98	13.98	-6.49%	56,037,510
Jun 3, 2026	16.22	16.24	14.95	14.95	14.95	-9.99%	69,875,090
Jun 2, 2026	16.90	17.00	16.10	16.61	16.61	-5.73%	57,511,240
Jun 1, 2026	16.16	17.62	16.00	17.62	17.62	7.18%	81,836,030
May 29, 2026	16.10	16.88	15.72	16.44	16.44	0.72%	66,511,800
May 28, 2026	16.34	16.64	15.83	16.36	16.32	-2.62%	49,209,810
May 27, 2026	16.07	16.95	15.92	16.80	16.76	3.58%	56,577,660
May 26, 2026	16.50	16.58	15.70	16.22	16.18	-3.34%	42,867,720
May 25, 2026	16.70	17.19	16.40	16.78	16.74	2.01%	63,801,450
May 22, 2026	15.17	16.45	15.00	16.45	16.41	10.03%	40,174,780
May 21, 2026	15.71	16.16	14.80	14.95	14.92	-4.23%	41,794,690
May 20, 2026	15.80	15.87	15.21	15.61	15.57	-0.57%	28,513,740
May 19, 2026	15.71	15.81	15.34	15.70	15.66	0.19%	36,066,140
May 18, 2026	15.82	16.15	15.54	15.67	15.63	-1.69%	33,195,940
May 15, 2026	16.33	16.65	15.80	15.94	15.90	-2.51%	44,095,080
May 14, 2026	17.14	17.16	16.29	16.35	16.31	-5.05%	65,232,430
May 13, 2026	17.00	18.13	16.78	17.22	17.18	1.65%	106,259,900
May 12, 2026	15.32	16.94	15.27	16.94	16.90	10.00%	50,265,730
May 11, 2026	15.60	15.71	15.13	15.40	15.36	-0.39%	34,183,730
May 8, 2026	15.36	15.69	15.12	15.46	15.42	-0.45%	44,528,990
May 7, 2026	15.20	16.10	15.04	15.53	15.49	3.33%	54,989,650
May 6, 2026	14.67	15.29	14.67	15.03	15.00	3.73%	59,273,680
Apr 30, 2026	14.70	15.38	14.38	14.49	14.46	-0.62%	66,977,880
Apr 29, 2026	14.90	15.00	14.49	14.58	14.55	-2.80%	62,259,740
Apr 28, 2026	14.58	15.29	14.34	15.00	14.97	1.21%	100,155,300
Apr 27, 2026	14.53	15.33	14.17	14.82	14.79	5.63%	119,685,900
Apr 24, 2026	14.00	14.67	13.80	14.03	14.00	5.17%	142,405,400
Apr 23, 2026	13.34	13.34	13.34	13.34	13.31	9.98%	22,891,400
Apr 22, 2026	12.15	12.19	11.96	12.13	12.10	-0.82%	24,393,430
Apr 21, 2026	12.36	12.36	12.00	12.23	12.20	-1.85%	25,225,140
Apr 20, 2026	12.15	12.46	12.05	12.46	12.43	2.55%	37,591,330
Apr 17, 2026	12.16	12.30	11.99	12.15	12.12	-0.65%	26,414,440
Apr 16, 2026	12.33	12.37	11.90	12.23	12.20	-0.73%	42,189,940
Apr 15, 2026	11.57	12.77	11.55	12.32	12.29	6.12%	65,541,590
Apr 14, 2026	11.69	11.74	11.46	11.61	11.58	0.43%	13,466,450
Apr 13, 2026	11.77	11.77	11.49	11.56	11.53	-2.86%	17,130,670
Apr 10, 2026	12.01	12.17	11.76	11.90	11.87	1.54%	21,880,990
Apr 9, 2026	11.79	11.94	11.61	11.72	11.69	-1.51%	24,144,090
Apr 8, 2026	11.10	11.90	11.01	11.90	11.87	9.98%	26,144,580
Apr 7, 2026	10.82	10.94	10.70	10.82	10.79	1.03%	10,995,650
Apr 3, 2026	11.13	11.15	10.69	10.71	10.69	-3.69%	17,600,760